Bradespar S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.700	2.700	2.660	2.660	2.250	3
2025-02-24	2.760	2.780	2.760	2.780	2.352	566
2025-02-21	2.720	2.740	2.720	2.740	2.318	1,402
2025-02-20	2.640	2.680	2.640	2.680	2.267	1,000
2025-02-19	2.680	2.680	2.680	2.680	2.267	0
2025-02-18	2.740	2.740	2.620	2.680	2.267	1,138
2025-02-17	2.620	2.620	2.620	2.620	2.216	0
2025-02-14	2.720	2.720	2.620	2.620	2.216	4,300
2025-02-13	2.640	2.640	2.540	2.600	2.199	7,795
2025-02-12	2.700	2.700	2.560	2.640	2.233	5,893
2025-02-11	2.640	2.640	2.640	2.640	2.233	0
2025-02-10	2.720	2.720	2.600	2.640	2.233	2,300
2025-02-07	2.660	2.660	2.660	2.660	2.250	0
2025-02-06	2.660	2.720	2.660	2.660	2.250	1,229
2025-02-05	2.640	2.640	2.600	2.600	2.199	3,800
2025-02-04	2.520	2.520	2.520	2.520	2.132	0
2025-02-03	2.520	2.520	2.520	2.520	2.132	0
2025-01-31	2.520	2.520	2.520	2.520	2.132	0
2025-01-30	2.520	2.520	2.520	2.520	2.132	0
2025-01-29	2.520	2.520	2.520	2.520	2.132	0
2025-01-28	2.520	2.520	2.520	2.520	2.132	0
2025-01-27	2.520	2.520	2.520	2.520	2.132	0
2025-01-24	2.560	2.560	2.520	2.520	2.132	780
2025-01-23	2.540	2.540	2.540	2.540	2.148	0
2025-01-22	2.540	2.540	2.540	2.540	2.148	0
2025-01-21	2.540	2.540	2.540	2.540	2.148	0
2025-01-20	2.540	2.540	2.540	2.540	2.148	0
2025-01-17	2.540	2.540	2.540	2.540	2.148	0
2025-01-16	2.540	2.540	2.540	2.540	2.148	0
2025-01-15	2.540	2.540	2.540	2.540	2.148	1,500
2025-01-14	2.440	2.440	2.440	2.440	2.064	0
2025-01-13	2.520	2.520	2.440	2.440	2.064	700
2025-01-10	2.520	2.520	2.520	2.520	2.132	1,000
2025-01-09	2.480	2.480	2.480	2.480	2.098	0
2025-01-08	2.440	2.480	2.440	2.480	2.098	4,100
2025-01-07	2.460	2.460	2.420	2.420	2.047	122
2025-01-06	2.420	2.420	2.420	2.420	2.047	0
2025-01-03	2.420	2.420	2.420	2.420	2.047	5
2025-01-02	2.500	2.500	2.500	2.500	2.115	1,947
2024-12-31	2.500	2.500	2.500	2.500	2.115	0
2024-12-30	2.500	2.520	2.500	2.500	2.115	450
2024-12-27	2.460	2.460	2.460	2.460	2.081	0
2024-12-24	2.460	2.460	2.460	2.460	2.081	0
2024-12-23	2.460	2.460	2.460	2.460	2.081	298
2024-12-20	2.560	2.560	2.500	2.500	2.115	1,900
2024-12-19	2.560	2.580	2.520	2.520	2.107	5,000
2024-12-18	2.460	2.500	2.460	2.500	2.090	1,807
2024-12-17	2.580	2.580	2.580	2.580	2.157	0
2024-12-16	2.660	2.660	2.580	2.580	2.157	1,187
2024-12-13	2.700	2.720	2.600	2.600	2.174	2,374
2024-12-12	2.700	2.700	2.660	2.660	2.224	225
2024-12-11	2.660	2.660	2.660	2.660	2.224	0
2024-12-10	2.660	2.660	2.660	2.660	2.224	0
2024-12-09	2.500	2.700	2.500	2.660	2.224	3,478
2024-12-06	2.700	2.700	2.580	2.580	2.157	1,063
2024-12-05	2.640	2.640	2.640	2.640	2.207	0
2024-12-04	2.720	2.720	2.640	2.640	2.207	1,514
2024-12-03	2.700	2.700	2.700	2.700	2.258	0
2024-12-02	2.700	2.700	2.700	2.700	2.258	0
2024-11-29	2.720	2.720	2.660	2.700	2.258	1,316

← NewerPage 8 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	0.2454 BRL
2025-11-13	0.1296 BRL
2025-04-28	0.1463 BRL
2024-12-20	0.0334 BRL
2024-11-13	0.1430 BRL
2024-04-30	0.1881 BRL
2023-11-22	0.2843 BRL
2023-04-28	0.1965 BRL
2022-12-27	0.0272 BRL
2022-11-10	0.2425 BRL
2022-05-02	0.2508 BRL
2021-12-17	0.9615 BRL
2021-07-16	0.2833 BRL
2021-04-01	0.5477 BRL
2020-11-12	0.3187 BRL
2019-12-30	0.1272 BRL

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.